Elite Semiconductor Microelectronics Technology Inc. (TPE:3006)
Taiwan
· Delayed Price · Currency is TWD 80.00
+1.10 (1.39%)
At close: Dec 5, 2025
TPE:3006 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.20 | 80.30 | 77.60 | 80.00 | 80.00 | 1.39% | 5,506,611 |
| Dec 4, 2025 | 77.70 | 79.40 | 76.70 | 78.90 | 78.90 | 2.20% | 6,188,361 |
| Dec 3, 2025 | 79.00 | 79.50 | 77.00 | 77.20 | 77.20 | 0.52% | 6,443,096 |
| Dec 2, 2025 | 78.10 | 78.10 | 76.10 | 76.80 | 76.80 | -0.26% | 4,153,334 |
| Dec 1, 2025 | 78.50 | 78.50 | 76.50 | 77.00 | 77.00 | -1.91% | 5,197,229 |
| Nov 28, 2025 | 80.10 | 80.40 | 78.50 | 78.50 | 78.50 | -1.01% | 5,627,554 |
| Nov 27, 2025 | 81.70 | 82.20 | 78.80 | 79.30 | 79.30 | -1.00% | 6,240,300 |
| Nov 26, 2025 | 81.70 | 82.30 | 79.50 | 80.10 | 80.10 | -1.84% | 4,694,391 |
| Nov 25, 2025 | 83.60 | 84.00 | 81.50 | 81.60 | 81.60 | 1.12% | 5,214,677 |
| Nov 24, 2025 | 80.90 | 81.70 | 79.30 | 80.70 | 80.70 | 0.75% | 3,942,226 |
| Nov 21, 2025 | 83.00 | 84.00 | 80.00 | 80.10 | 80.10 | -7.72% | 10,747,199 |
| Nov 20, 2025 | 89.20 | 89.50 | 83.00 | 86.80 | 86.80 | 1.40% | 11,385,980 |
| Nov 19, 2025 | 87.30 | 88.20 | 85.50 | 85.60 | 85.60 | -2.95% | 8,575,637 |
| Nov 18, 2025 | 90.80 | 92.30 | 87.90 | 88.20 | 88.20 | -3.92% | 11,242,340 |
| Nov 17, 2025 | 94.50 | 97.10 | 91.10 | 91.80 | 91.80 | -1.71% | 17,879,380 |
| Nov 14, 2025 | 93.00 | 94.70 | 90.40 | 93.40 | 93.40 | -1.99% | 12,425,730 |
| Nov 13, 2025 | 99.10 | 102.50 | 94.00 | 95.30 | 95.30 | -2.95% | 40,030,350 |
| Nov 12, 2025 | 93.70 | 99.20 | 93.40 | 98.20 | 98.20 | 3.70% | 27,936,680 |
| Nov 11, 2025 | 95.30 | 99.40 | 93.70 | 94.70 | 94.70 | -0.32% | 30,482,610 |
| Nov 10, 2025 | 97.20 | 97.80 | 92.20 | 95.00 | 95.00 | - | 30,974,790 |
| Nov 7, 2025 | 94.00 | 95.10 | 91.40 | 95.00 | 95.00 | -0.63% | 20,502,400 |
| Nov 6, 2025 | 90.00 | 97.50 | 89.50 | 95.60 | 95.60 | 7.78% | 41,656,250 |
| Nov 5, 2025 | 83.70 | 89.90 | 82.20 | 88.70 | 88.70 | 1.03% | 14,730,480 |
| Nov 4, 2025 | 90.60 | 91.40 | 87.80 | 87.80 | 87.80 | -2.34% | 12,243,290 |
| Nov 3, 2025 | 91.30 | 94.80 | 88.80 | 89.90 | 89.90 | -0.44% | 23,064,020 |
| Oct 31, 2025 | 97.40 | 98.00 | 88.40 | 90.30 | 90.30 | -6.23% | 43,269,170 |
| Oct 30, 2025 | 88.00 | 96.30 | 88.00 | 96.30 | 96.30 | 9.93% | 46,680,080 |
| Oct 29, 2025 | 90.20 | 90.40 | 87.00 | 87.60 | 87.60 | -2.45% | 14,931,040 |
| Oct 28, 2025 | 91.00 | 91.80 | 87.20 | 89.80 | 89.80 | -2.29% | 35,688,190 |
| Oct 27, 2025 | 88.40 | 91.90 | 86.10 | 91.90 | 91.90 | 9.93% | 47,518,900 |
| Oct 23, 2025 | 83.20 | 84.10 | 82.10 | 83.60 | 83.60 | -0.24% | 4,678,397 |
| Oct 22, 2025 | 83.20 | 84.50 | 82.10 | 83.80 | 83.80 | -0.48% | 6,700,132 |
| Oct 21, 2025 | 85.60 | 86.00 | 83.20 | 84.20 | 84.20 | -1.17% | 9,763,660 |
| Oct 20, 2025 | 87.30 | 87.40 | 83.80 | 85.20 | 85.20 | -0.93% | 15,131,390 |
| Oct 17, 2025 | 85.50 | 88.50 | 85.10 | 86.00 | 86.00 | -0.81% | 27,227,920 |
| Oct 16, 2025 | 80.40 | 87.90 | 80.40 | 86.70 | 86.70 | 7.84% | 39,565,750 |
| Oct 15, 2025 | 78.30 | 81.10 | 76.20 | 80.40 | 80.40 | 3.74% | 9,636,063 |
| Oct 14, 2025 | 83.80 | 84.20 | 77.00 | 77.50 | 77.50 | -5.14% | 22,422,840 |
| Oct 13, 2025 | 77.60 | 81.70 | 77.50 | 81.70 | 81.70 | -2.97% | 12,021,870 |
| Oct 9, 2025 | 85.20 | 86.50 | 82.60 | 84.20 | 84.20 | 0.84% | 26,291,800 |
| Oct 8, 2025 | 83.00 | 86.40 | 82.10 | 83.50 | 83.50 | -3.69% | 22,942,220 |
| Oct 7, 2025 | 84.00 | 90.00 | 83.00 | 86.70 | 86.70 | 5.09% | 66,607,120 |
| Oct 3, 2025 | 76.60 | 82.50 | 76.10 | 82.50 | 82.50 | 10.00% | 55,433,400 |
| Oct 2, 2025 | 76.00 | 78.00 | 74.50 | 75.00 | 75.00 | 3.88% | 25,397,850 |
| Oct 1, 2025 | 72.80 | 73.40 | 71.60 | 72.20 | 72.20 | -1.10% | 5,744,716 |
| Sep 30, 2025 | 74.10 | 74.30 | 71.50 | 73.00 | 73.00 | 4.14% | 13,148,160 |
| Sep 26, 2025 | 72.40 | 72.40 | 69.30 | 70.10 | 70.10 | -2.50% | 8,741,650 |
| Sep 25, 2025 | 73.00 | 74.50 | 71.10 | 71.90 | 71.90 | -3.10% | 13,601,510 |
| Sep 24, 2025 | 77.20 | 78.40 | 73.50 | 74.20 | 74.20 | -8.40% | 20,941,590 |
| Sep 23, 2025 | 81.80 | 82.80 | 78.50 | 81.00 | 81.00 | 0.62% | 35,475,660 |
| Sep 22, 2025 | 73.90 | 80.50 | 73.90 | 80.50 | 80.50 | 9.97% | 15,888,500 |
| Sep 19, 2025 | 72.90 | 75.60 | 71.10 | 73.20 | 73.20 | 0.83% | 32,813,000 |
| Sep 18, 2025 | 68.50 | 73.70 | 68.10 | 72.60 | 72.60 | 8.36% | 45,415,620 |
| Sep 17, 2025 | 66.10 | 67.10 | 64.40 | 67.00 | 67.00 | 0.45% | 10,775,120 |
| Sep 16, 2025 | 64.40 | 69.60 | 63.30 | 66.70 | 66.70 | 4.06% | 24,468,470 |
| Sep 15, 2025 | 63.40 | 64.60 | 61.50 | 64.10 | 64.10 | 5.08% | 14,546,350 |
| Sep 12, 2025 | 61.50 | 64.80 | 60.60 | 61.00 | 61.00 | 2.52% | 10,775,100 |
| Sep 11, 2025 | 61.20 | 63.00 | 59.40 | 59.50 | 59.50 | -2.30% | 5,563,672 |
| Sep 10, 2025 | 60.20 | 61.90 | 59.40 | 60.90 | 60.90 | 1.16% | 4,454,486 |
| Sep 9, 2025 | 62.00 | 62.00 | 60.00 | 60.20 | 60.20 | -2.90% | 6,156,123 |
| Sep 8, 2025 | 65.20 | 68.40 | 61.40 | 62.00 | 62.00 | -2.05% | 24,433,990 |
| Sep 5, 2025 | 58.00 | 63.30 | 58.00 | 63.30 | 63.30 | 9.90% | 10,480,120 |
| Sep 4, 2025 | 58.50 | 59.70 | 57.50 | 57.60 | 57.60 | -0.86% | 1,984,551 |
| Sep 3, 2025 | 57.30 | 59.30 | 57.20 | 58.10 | 58.10 | 1.93% | 2,341,749 |
| Sep 2, 2025 | 57.70 | 58.10 | 56.00 | 57.00 | 57.00 | -0.18% | 1,459,716 |
| Sep 1, 2025 | 57.10 | 58.00 | 56.20 | 57.10 | 57.10 | - | 2,092,650 |
| Aug 29, 2025 | 58.20 | 59.50 | 57.10 | 57.10 | 57.10 | -0.52% | 2,799,934 |
| Aug 28, 2025 | 57.30 | 58.10 | 56.80 | 57.40 | 57.40 | 0.17% | 1,507,306 |
| Aug 27, 2025 | 57.70 | 58.00 | 56.90 | 57.30 | 57.30 | -0.17% | 2,087,386 |
| Aug 26, 2025 | 56.40 | 57.60 | 55.90 | 57.40 | 57.40 | 2.68% | 2,725,700 |
| Aug 25, 2025 | 55.40 | 56.40 | 55.40 | 55.90 | 55.90 | 2.19% | 3,227,849 |
| Aug 22, 2025 | 56.00 | 56.40 | 54.40 | 54.70 | 54.70 | -2.32% | 1,900,104 |
| Aug 21, 2025 | 52.80 | 56.60 | 52.70 | 56.00 | 56.00 | 7.28% | 4,180,036 |
| Aug 20, 2025 | 53.30 | 54.10 | 52.10 | 52.20 | 52.20 | -2.43% | 1,922,243 |
| Aug 19, 2025 | 54.10 | 54.90 | 53.40 | 53.50 | 53.50 | -1.29% | 1,074,568 |
| Aug 18, 2025 | 54.40 | 54.50 | 53.20 | 54.20 | 54.20 | -0.37% | 1,131,845 |
| Aug 15, 2025 | 54.70 | 54.70 | 53.50 | 54.40 | 54.40 | 0.18% | 1,298,064 |
| Aug 14, 2025 | 54.90 | 55.10 | 54.00 | 54.30 | 54.30 | -0.37% | 1,580,434 |
| Aug 13, 2025 | 54.70 | 55.20 | 53.60 | 54.50 | 54.50 | 1.30% | 2,642,480 |
| Aug 12, 2025 | 53.80 | 54.90 | 53.30 | 53.80 | 53.80 | 2.28% | 3,213,240 |
| Aug 11, 2025 | 52.80 | 53.40 | 52.30 | 52.60 | 52.60 | 0.19% | 1,710,483 |
| Aug 8, 2025 | 51.90 | 55.20 | 51.80 | 52.50 | 52.50 | 2.14% | 5,881,607 |
| Aug 7, 2025 | 51.30 | 51.80 | 50.70 | 51.40 | 51.40 | 1.78% | 1,184,612 |
| Aug 6, 2025 | 50.80 | 51.20 | 50.20 | 50.50 | 50.50 | -0.39% | 1,140,043 |
| Aug 5, 2025 | 49.60 | 51.50 | 49.60 | 50.70 | 50.70 | 2.22% | 2,158,815 |
| Aug 4, 2025 | 49.00 | 49.60 | 48.20 | 49.60 | 49.60 | -0.40% | 1,453,494 |
| Aug 1, 2025 | 49.90 | 51.30 | 48.80 | 49.80 | 49.80 | -0.80% | 3,458,783 |
| Jul 31, 2025 | 49.00 | 50.20 | 46.95 | 50.20 | 50.20 | -3.09% | 8,751,149 |
| Jul 30, 2025 | 51.50 | 52.40 | 50.70 | 51.80 | 51.80 | 0.58% | 1,298,728 |
| Jul 29, 2025 | 51.80 | 52.60 | 51.50 | 51.50 | 51.50 | -0.39% | 1,160,901 |
| Jul 28, 2025 | 51.60 | 52.10 | 51.00 | 51.70 | 51.70 | 0.19% | 752,751 |
| Jul 25, 2025 | 51.90 | 52.50 | 51.50 | 51.60 | 51.60 | -0.77% | 988,856 |
| Jul 24, 2025 | 51.30 | 52.20 | 50.40 | 52.00 | 52.00 | 1.36% | 1,664,335 |
| Jul 23, 2025 | 50.10 | 51.40 | 50.00 | 51.30 | 51.30 | 3.53% | 1,431,621 |
| Jul 22, 2025 | 51.40 | 51.70 | 49.30 | 49.55 | 49.55 | -3.41% | 2,177,772 |
| Jul 21, 2025 | 51.80 | 52.10 | 51.20 | 51.30 | 51.30 | -1.54% | 1,173,426 |
| Jul 18, 2025 | 53.30 | 53.50 | 52.00 | 52.10 | 52.10 | -1.70% | 1,987,414 |
| Jul 17, 2025 | 50.00 | 53.90 | 50.00 | 53.00 | 53.00 | 6.21% | 4,126,900 |
| Jul 16, 2025 | 49.95 | 51.00 | 49.80 | 49.90 | 49.90 | 0.30% | 2,103,284 |
| Jul 15, 2025 | 49.95 | 50.40 | 49.75 | 49.75 | 49.75 | -0.30% | 933,110 |